Union Bank of India (BOM:532477)
India · Delayed Price · Currency is INR 182.00
-2.00 (-1.09%)
At close: Oct 28, 2026
BOM:532477 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 183.60 | 183.60 | 180.70 | 182.00 | 182.00 | -1.09% | 165,702 |
| Oct 27, 2026 | 183.00 | 185.40 | 181.85 | 184.00 | 184.00 | 1.60% | 757,900 |
| Oct 26, 2026 | 178.55 | 181.90 | 177.35 | 181.10 | 181.10 | 1.46% | 376,704 |
| Oct 23, 2026 | 183.00 | 183.50 | 177.55 | 178.50 | 178.50 | -1.92% | 879,293 |
| Oct 22, 2026 | 184.70 | 185.60 | 180.15 | 182.00 | 182.00 | 0.52% | 2,153,758 |
| Oct 21, 2026 | 182.30 | 185.95 | 180.15 | 181.05 | 181.05 | 0.30% | 1,115,017 |
| Oct 19, 2026 | 172.50 | 182.90 | 172.50 | 180.50 | 180.50 | 4.94% | 2,107,452 |
| Oct 16, 2026 | 173.70 | 174.25 | 170.80 | 172.00 | 172.00 | -0.41% | 1,091,304 |
| Oct 15, 2026 | 175.00 | 175.00 | 167.55 | 172.70 | 172.70 | -0.86% | 651,895 |
| Oct 14, 2026 | 172.60 | 175.20 | 170.45 | 174.20 | 174.20 | 1.57% | 1,438,425 |
| Oct 13, 2026 | 171.00 | 173.55 | 169.10 | 171.50 | 171.50 | 0.03% | 199,810 |
| Oct 12, 2026 | 173.25 | 174.30 | 170.15 | 171.45 | 171.45 | -0.49% | 104,820 |
| Oct 9, 2026 | 172.70 | 174.65 | 171.00 | 172.30 | 172.30 | -0.38% | 304,477 |
| Oct 8, 2026 | 173.00 | 174.50 | 171.25 | 172.95 | 172.95 | -0.03% | 362,345 |
| Oct 7, 2026 | 167.95 | 174.85 | 165.35 | 173.00 | 173.00 | 2.73% | 424,520 |
| Oct 6, 2026 | 168.80 | 171.25 | 166.95 | 168.40 | 168.40 | 0.18% | 255,603 |
| Oct 5, 2026 | 168.10 | 171.15 | 165.70 | 168.10 | 168.10 | 0.06% | 280,234 |
| Oct 1, 2026 | 170.30 | 172.10 | 164.85 | 168.00 | 168.00 | -1.47% | 227,429 |
| Sep 30, 2026 | 169.95 | 172.60 | 169.95 | 170.50 | 170.50 | -0.81% | 557,397 |
| Sep 29, 2026 | 171.80 | 172.25 | 167.85 | 171.90 | 171.90 | 0.06% | 532,470 |
| Sep 28, 2026 | 179.80 | 179.80 | 171.80 | 171.80 | 171.80 | -4.56% | 332,315 |
| Sep 25, 2026 | 178.05 | 180.65 | 178.05 | 180.00 | 180.00 | 0.42% | 462,853 |
| Sep 24, 2026 | 178.75 | 180.05 | 176.20 | 179.25 | 179.25 | -0.19% | 202,690 |
| Sep 23, 2026 | 178.00 | 180.40 | 178.00 | 179.60 | 179.60 | 0.90% | 207,703 |
| Sep 22, 2026 | 178.10 | 178.90 | 175.85 | 178.00 | 178.00 | 0.42% | 95,941 |
| Sep 21, 2026 | 177.00 | 178.95 | 177.00 | 177.25 | 177.25 | 0.14% | 158,760 |
| Sep 18, 2026 | 177.80 | 178.95 | 177.00 | 177.00 | 177.00 | -0.25% | 99,160 |
| Sep 17, 2026 | 177.35 | 180.65 | 175.90 | 177.45 | 177.45 | -0.08% | 211,592 |
| Sep 16, 2026 | 176.55 | 179.35 | 175.05 | 177.60 | 177.60 | 1.31% | 493,208 |
| Sep 15, 2026 | 178.70 | 179.60 | 174.75 | 175.30 | 175.30 | -1.52% | 108,052 |
| Sep 11, 2026 | 177.00 | 179.35 | 175.60 | 178.00 | 178.00 | -1.55% | 424,431 |
| Sep 10, 2026 | 183.15 | 184.35 | 178.05 | 180.80 | 180.80 | -1.42% | 945,868 |
| Sep 9, 2026 | 182.95 | 183.65 | 180.80 | 183.40 | 183.40 | 0.22% | 356,659 |
| Sep 8, 2026 | 184.75 | 185.20 | 181.50 | 183.00 | 183.00 | -1.61% | 303,954 |
| Sep 7, 2026 | 186.75 | 188.60 | 183.25 | 186.00 | 186.00 | -0.29% | 1,835,887 |
| Sep 4, 2026 | 189.95 | 189.95 | 186.55 | 186.55 | 186.55 | -1.03% | 266,025 |
| Sep 3, 2026 | 187.70 | 190.70 | 186.85 | 188.50 | 188.50 | 1.26% | 1,237,734 |
| Sep 2, 2026 | 184.30 | 186.35 | 182.40 | 186.15 | 186.15 | 0.98% | 792,825 |
| Sep 1, 2026 | 185.95 | 186.30 | 183.35 | 184.35 | 184.35 | -0.19% | 292,100 |
| Aug 31, 2026 | 184.95 | 185.15 | 181.85 | 184.70 | 184.70 | -0.46% | 177,612 |
| Aug 28, 2026 | 185.00 | 186.25 | 184.15 | 185.55 | 185.55 | 3.14% | 239,638 |
| Aug 27, 2026 | 188.05 | 189.55 | 179.90 | 179.90 | 179.90 | -4.31% | 440,579 |
| Aug 26, 2026 | 188.30 | 192.20 | 187.10 | 188.00 | 188.00 | 0.80% | 484,995 |
| Aug 25, 2026 | 182.75 | 187.30 | 181.30 | 186.50 | 186.50 | 2.00% | 345,795 |
| Aug 24, 2026 | 183.40 | 184.65 | 182.00 | 182.85 | 182.85 | -0.08% | 180,910 |
| Aug 21, 2026 | 185.05 | 185.25 | 182.60 | 183.00 | 183.00 | -0.81% | 261,000 |
| Aug 20, 2026 | 188.00 | 189.65 | 184.40 | 184.50 | 184.50 | -0.54% | 289,566 |
| Aug 19, 2026 | 185.50 | 187.60 | 185.05 | 185.50 | 185.50 | -0.19% | 796,396 |
| Aug 18, 2026 | 188.65 | 190.40 | 185.85 | 185.85 | 185.85 | -1.14% | 649,229 |
| Aug 17, 2026 | 187.55 | 190.15 | 184.40 | 188.00 | 188.00 | 0.53% | 1,108,817 |